S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
55.41
-0.28 -0.48%
Gold
1204.20
-0.47 -0.04%
Euro
1.130275
+0.005860 +0.52%
US Dollar
97.142
+0.184 +0.19%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)507.75508.75506.75508.00+0.25+0.05%23:32
ZW.H19.EMar 2019 (E)516.50518.00516.00517.25-0.50-0.10%23:04
ZW.K19.EMay 2019 (E)526.00526.75525.75526.00-0.50-0.09%22:25
ZW.N19.EJul 2019 (E)535.25536.00535.25535.75+0.50+0.09%23:16
ZW.U19.ESep 2019 (E)547.75547.75547.75547.75+0.50+0.09%21:13
ZW.Z19.EDec 2019 (E)568.00568.00560.00563.25-5.25-0.93%set 14:14
ZW.H20.EMar 2020 (E)574.25574.25574.25574.250.000.00%21:28
ZW.K20.EMay 2020 (E)579.5579.5579.5581.5-5.5-0.94%set 11:25
ZW.N20.EJul 2020 (E)580.25581.00574.75578.75-6.25-1.07%set 14:14
ZW.U20.ESep 2020 (E)590.50590.75590.50585.00-7.00-1.18%set 14:15
ZW.Z20.EDec 2020 (E)598.50598.50595.50596.50-6.75-1.12%set 01:55
ZW.H21.EMar 2021 (E)595.5595.5595.5605.5-6.5-1.09%set 14:15
ZW.N21.EJul 2021 (E)609.00609.00609.00594.25-6.50-1.08%set 14:15
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread147.00150.00139.50141.25-7.25-4.88%set 14:16
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-60.0-60.0-60.0-66.5-6.50.00%set 08:27
ZW.Z18:K20.EDec 2018/May 2020 Spread-82.75-82.75-82.75-73.75-6.500.00%set 17:42
ZW.Z18:Z20.EDec 2018/Dec 2020 Spread-99.25-99.25-100.00-88.75-5.250.00%set 17:42
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-9.0-9.0-9.5-9.0+1.00.00%23:08
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-48.25-47.25-54.75-54.75-6.000.00%set 14:16
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-33.00-32.50-40.00-39.50-6.250.00%set 14:14
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-65.75-65.75-65.75-70.00-4.750.00%set 17:42
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-27.00-27.00-28.00-27.75-0.250.00%23:16
ZW.Z18:K19.EDec 2018/May 2019 Spread-18.25-18.25-18.75-18.750.000.00%21:46
ZW.H19:Z20.EMar 2019/Dec 2020 Spread-61.50-61.50-61.50-78.75-2.000.00%set 17:42
ZW.H19:ZC.H19.EMar 2019/ZC Spread145.00145.00138.00140.00-4.25-2.95%set 14:01
ZW.H19:K19.EMar 2019/May 2019 Spread-9.00-9.00-9.25-9.25-0.500.00%21:46
ZW.H19:K20.EMar 2019/May 2020 Spread-65.00-65.00-65.00-63.75-3.250.00%set 17:43
ZW.H19:N19.EMar 2019/Jul 2019 Spread-18.25-18.25-18.50-18.50-1.000.00%21:27
ZW.H19:H20.EMar 2019/Mar 2020 Spread-52.50-52.50-54.75-56.50-3.250.00%set 13:30
ZW.H19:N20.EMar 2019/Jul 2020 Spread-59.0-59.0-59.0-60.0-1.50.00%set 13:30
ZW.H19:U19.EMar 2019/Sep 2019 Spread-30.25-30.25-30.25-30.25-0.750.00%21:13
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-40.75-40.75-44.25-44.75-2.750.00%set 14:07
ZW.K19:U19.EMay 2019/Sep 2019 Spread-18.50-18.25-20.75-20.75-1.750.00%set 14:14
ZW.K19:H20.EMay 2019/Mar 2020 Spread-44.50-44.00-45.00-47.75-2.000.00%set 17:41
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-34.50-34.00-36.25-36.00-1.500.00%set 14:14
ZW.K19:ZC.K19.EMay 2019/ZC Spread142.25142.25142.25140.75-3.25-2.28%set 17:43
ZW.K19:N20.EMay 2019/Jul 2020 Spread-39.00-38.00-39.00-51.25-0.250.00%set 17:41
ZW.K19:N19.EMay 2019/Jul 2019 Spread-9.00-9.00-9.00-9.00-0.250.00%20:00
ZW.K19:K20.EMay 2019/May 2020 Spread-51-51-51-55-20.00%set 17:41
ZW.N19:N21.EJul 2019/Jul 2021 Spread-55.00-55.00-55.00-59.00+0.250.00%set 17:42
ZW.N19:U19.EJul 2019/Sep 2019 Spread-12.00-11.75-12.00-12.000.000.00%21:46
ZW.N19:Z20.EJul 2019/Dec 2020 Spread-58.75-58.75-58.75-61.25+0.500.00%set 17:42
ZW.N19:K20.EJul 2019/May 2020 Spread-47.75-47.75-47.75-46.25-0.750.00%set 17:42
ZW.N19:N20.EJul 2019/Jul 2020 Spread-41.75-41.75-41.75-42.50+1.000.00%set 13:41
ZW.N19:ZC.N19.EJul 2019/ZC Spread135.00135.00135.00142.00-2.25-1.56%set 17:42
ZW.N19:H20.EJul 2019/Mar 2020 Spread-39-39-39-3900.00%21:28
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-27.75-27.50-27.75-27.75-0.500.00%21:57
ZW.U19:K20.ESep 2019/May 2020 Spread-30.50-29.50-30.50-34.25-0.250.00%set 17:42
ZW.U19:N20.ESep 2019/Jul 2020 Spread-34.0-34.0-34.0-30.5+1.50.00%set 17:42
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-15.75-15.75-15.75-15.75-0.500.00%20:00
ZW.U19:ZC.U19.ESep 2019/ZC Spread185.75185.75185.00152.50-1.50-0.97%set 17:42
ZW.U19:H20.ESep 2019/Mar 2020 Spread-27.25-27.25-27.25-27.00-0.250.00%set 14:17
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread161.75161.75161.75162.75-2.25-1.39%set 14:16
ZW.Z19:K20.EDec 2019/May 2020 Spread-18.75-18.75-18.75-19.00-0.500.00%set 17:42
ZW.Z19:U20.EDec 2019/Sep 2020 Spread-22.25-22.25-22.25-22.50+1.000.00%set 17:42
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-11.75-11.75-11.75-11.750.000.00%21:28
ZW.Z19:Z20.EDec 2019/Dec 2020 Spread-33.75-33.75-33.75-34.00+0.750.00%set 17:42
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-20.00-20.00-20.00-15.25+1.250.00%set 17:42
ZW.H20:H21.EMar 2020/Mar 2021 Spread3.003.003.00-31.25+1.000.00%set 17:42
ZW.H20:ZC.H20.EMar 2020/ZC Spread166.00166.00166.00165.50-1.75-1.05%set 17:42
ZW.H20:Z20.EMar 2020/Dec 2020 Spread-21.25-21.25-21.25-22.25+1.250.00%set 17:42
ZW.H20:K20.EMar 2020/May 2020 Spread-7.00-7.00-7.75-7.250.000.00%set 14:14
ZW.H20:N20.EMar 2020/Jul 2020 Spread-3.50-3.50-3.50-3.50+1.750.00%set 13:41
ZW.K20:ZC.K20.EMay 2020/ZC Spread167.25167.25167.25167.25-2.25-1.33%set 17:43
ZW.K20:N20.EMay 2020/Jul 2020 Spread2.504.002.003.75+1.75+87.50%set 14:14
ZW.K20:Z20.EMay 2020/Dec 2020 Spread-12.75-12.75-12.75-15.00+1.250.00%set 17:42
ZW.N20:H21.EJul 2020/Mar 2021 Spread-8.00-6.00-8.00-27.75-0.750.00%set 17:42
ZW.N20:N21.EJul 2020/Jul 2021 Spread-5.00-5.00-5.00-16.50-0.750.00%set 17:42
ZW.N20:U20.EJul 2020/Sep 2020 Spread-6.00-6.00-6.00-7.25-0.250.00%set 17:42
ZW.N20:ZC.N20.EJul 2020/ZC Spread159159159159-4-2.45%set 17:42
ZW.N20:Z20.EJul 2020/Dec 2020 Spread-18.25-18.25-18.25-18.75-0.500.00%set 05:06
ZW.U20:Z20.ESep 2020/Dec 2020 Spread-11.50-11.50-11.50-11.50-0.250.00%set 17:42
ZW.Z20:H21.EDec 2020/Mar 2021 Spread-8.50-8.50-8.50-9.00-0.250.00%set 17:42
ZW.Z20:N21.EDec 2020/Jul 2021 Spread1.501.501.502.25-0.25-10.00%set 17:42
ZW.H21:N21.EMar 2021/Jul 2021 Spread6.756.756.7511.250.000.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.